PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	10,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-8.33%	240,000
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	140,000
Apr 24, 2026	0.35	0.38	0.35	0.36	0.36	5.97%	130,000
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 21, 2026	0.34	0.34	0.33	0.34	0.34	-	70,000
Apr 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	360,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	110,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	870,000
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	90,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	30,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	10,000
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	230,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	90,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	30,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	10,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	160,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	100,000
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	500,000
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	300,000
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	50,000
Mar 4, 2026	0.37	0.38	0.34	0.34	0.34	-6.94%	280,000
Mar 3, 2026	0.36	0.36	0.33	0.36	0.36	2.86%	140,000
Mar 2, 2026	0.36	0.36	0.35	0.35	0.35	-	30,000
Feb 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	150,000
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	-	260,000
Feb 25, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	110,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	210,000
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	110,000
Feb 19, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,890,000
Feb 18, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	50,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	30,000